Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321C00185000 | 2024-04-09 10:05AM EDT | 185.00 | 448.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00300000 | 2024-04-05 11:58AM EDT | 300.00 | 354.09 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321C00390000 | 2024-04-19 1:17PM EDT | 390.00 | 200.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NFLX250321C00400000 | 2024-04-05 11:58AM EDT | 400.00 | 265.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NFLX250321C00410000 | 2024-04-24 2:53PM EDT | 410.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00430000 | 2024-04-24 2:53PM EDT | 430.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321C00450000 | 2024-04-24 2:23PM EDT | 450.00 | 151.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250321C00460000 | 2024-04-25 11:41AM EDT | 460.00 | 146.88 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NFLX250321C00470000 | 2024-04-24 2:23PM EDT | 470.00 | 137.70 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NFLX250321C00480000 | 2024-04-22 10:39AM EDT | 480.00 | 122.90 | 0.00 | 0.00 | 0.00 | - | 14 | 9 | 0.00% |
| NFLX250321C00490000 | 2024-04-23 10:25AM EDT | 490.00 | 132.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX250321C00500000 | 2024-04-26 9:49AM EDT | 500.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NFLX250321C00510000 | 2024-04-22 10:07AM EDT | 510.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NFLX250321C00520000 | 2024-04-22 10:06AM EDT | 520.00 | 98.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250321C00530000 | 2024-04-22 10:06AM EDT | 530.00 | 92.80 | 0.00 | 0.00 | 0.00 | - | 22 | 13 | 0.00% |
| NFLX250321C00540000 | 2024-04-19 2:20PM EDT | 540.00 | 99.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX250321C00550000 | 2024-04-29 9:30AM EDT | 550.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NFLX250321C00560000 | 2024-04-25 11:59AM EDT | 560.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.03% |
| NFLX250321C00570000 | 2024-04-23 1:01PM EDT | 570.00 | 92.17 | 0.00 | 0.00 | 0.00 | - | 35 | 9 | 0.39% |
| NFLX250321C00580000 | 2024-04-29 3:53PM EDT | 580.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| NFLX250321C00590000 | 2024-04-23 9:56AM EDT | 590.00 | 77.29 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| NFLX250321C00600000 | 2024-04-25 2:35PM EDT | 600.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 1.56% |
| NFLX250321C00610000 | 2024-04-26 2:28PM EDT | 610.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 1.56% |
| NFLX250321C00620000 | 2024-04-23 10:06AM EDT | 620.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
| NFLX250321C00630000 | 2024-04-26 1:25PM EDT | 630.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 3.13% |
| NFLX250321C00640000 | 2024-04-29 12:41PM EDT | 640.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| NFLX250321C00650000 | 2024-04-25 11:52AM EDT | 650.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 3.13% |
| NFLX250321C00660000 | 2024-04-23 10:06AM EDT | 660.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NFLX250321C00670000 | 2024-04-23 12:01PM EDT | 670.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| NFLX250321C00680000 | 2024-04-23 10:06AM EDT | 680.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 3.13% |
| NFLX250321C00690000 | 2024-04-17 10:35AM EDT | 690.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NFLX250321C00700000 | 2024-04-26 3:13PM EDT | 700.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| NFLX250321C00710000 | 2024-04-25 12:21PM EDT | 710.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| NFLX250321C00720000 | 2024-04-25 2:57PM EDT | 720.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| NFLX250321C00730000 | 2024-04-26 10:13AM EDT | 730.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NFLX250321C00740000 | 2024-04-23 10:30AM EDT | 740.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 26 | 49 | 6.25% |
| NFLX250321C00750000 | 2024-04-24 9:51AM EDT | 750.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| NFLX250321C00760000 | 2024-04-29 2:00PM EDT | 760.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| NFLX250321C00770000 | 2024-04-22 1:45PM EDT | 770.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| NFLX250321C00780000 | 2024-04-12 1:07PM EDT | 780.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NFLX250321C00790000 | 2024-04-12 2:17PM EDT | 790.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| NFLX250321C00800000 | 2024-04-18 3:54PM EDT | 800.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 6.25% |
| NFLX250321C00810000 | 2024-04-11 11:21AM EDT | 810.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| NFLX250321C00820000 | 2024-04-03 11:31AM EDT | 820.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NFLX250321C00840000 | 2024-04-29 3:52PM EDT | 840.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| NFLX250321C00850000 | 2024-04-18 2:10PM EDT | 850.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| NFLX250321C00860000 | 2024-04-19 12:31PM EDT | 860.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NFLX250321C00870000 | 2024-04-03 11:45AM EDT | 870.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NFLX250321C00890000 | 2024-04-05 2:38PM EDT | 890.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| NFLX250321C00950000 | 2024-04-25 1:51PM EDT | 950.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 12.50% |
| NFLX250321C00960000 | 2024-04-18 1:56PM EDT | 960.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX250321C00970000 | 2024-04-22 11:48AM EDT | 970.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| NFLX250321C00980000 | 2024-04-18 3:33PM EDT | 980.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 12.50% |
| NFLX250321C00990000 | 2024-04-18 2:39PM EDT | 990.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| NFLX250321C01000000 | 2024-04-26 12:05PM EDT | 1,000.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NFLX250321C01010000 | 2024-04-18 1:56PM EDT | 1,010.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NFLX250321C01020000 | 2024-04-18 1:56PM EDT | 1,020.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| NFLX250321C01040000 | 2024-04-29 11:49AM EDT | 1,040.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX250321P00185000 | 2024-04-26 2:21PM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NFLX250321P00250000 | 2024-04-08 9:57AM EDT | 250.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX250321P00310000 | 2024-04-19 2:55PM EDT | 310.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321P00320000 | 2024-04-19 11:04AM EDT | 320.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NFLX250321P00330000 | 2024-04-19 2:03PM EDT | 330.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NFLX250321P00340000 | 2024-04-22 10:05AM EDT | 340.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| NFLX250321P00350000 | 2024-04-29 3:06PM EDT | 350.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| NFLX250321P00360000 | 2024-04-25 3:19PM EDT | 360.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| NFLX250321P00370000 | 2024-04-24 3:59PM EDT | 370.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX250321P00380000 | 2024-04-26 11:11AM EDT | 380.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| NFLX250321P00390000 | 2024-04-29 1:08PM EDT | 390.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 6.25% |
| NFLX250321P00400000 | 2024-04-29 3:52PM EDT | 400.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
| NFLX250321P00410000 | 2024-04-29 9:42AM EDT | 410.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| NFLX250321P00420000 | 2024-04-24 10:24AM EDT | 420.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| NFLX250321P00430000 | 2024-04-29 11:52AM EDT | 430.00 | 18.87 | 0.00 | 0.00 | 0.00 | - | 50 | 753 | 6.25% |
| NFLX250321P00440000 | 2024-04-29 11:40AM EDT | 440.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NFLX250321P00450000 | 2024-04-29 11:52AM EDT | 450.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 50 | 144 | 6.25% |
| NFLX250321P00460000 | 2024-04-25 10:52AM EDT | 460.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| NFLX250321P00470000 | 2024-04-25 11:18AM EDT | 470.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NFLX250321P00480000 | 2024-04-25 10:21AM EDT | 480.00 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NFLX250321P00490000 | 2024-04-29 2:00PM EDT | 490.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 3 | 565 | 3.13% |
| NFLX250321P00500000 | 2024-04-29 3:54PM EDT | 500.00 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 3.13% |
| NFLX250321P00510000 | 2024-04-22 10:03AM EDT | 510.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 1.56% |
| NFLX250321P00520000 | 2024-04-24 1:40PM EDT | 520.00 | 47.05 | 0.00 | 0.00 | 0.00 | - | 75 | 88 | 1.56% |
| NFLX250321P00530000 | 2024-04-19 12:29PM EDT | 530.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 1.56% |
| NFLX250321P00540000 | 2024-04-22 2:57PM EDT | 540.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 14 | 381 | 0.78% |
| NFLX250321P00550000 | 2024-04-29 11:49AM EDT | 550.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.39% |
| NFLX250321P00560000 | 2024-04-22 1:58PM EDT | 560.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 26 | 44 | 0.00% |
| NFLX250321P00570000 | 2024-04-26 12:20PM EDT | 570.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| NFLX250321P00580000 | 2024-04-25 11:31AM EDT | 580.00 | 74.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| NFLX250321P00590000 | 2024-04-22 3:13PM EDT | 590.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 38 | 249 | 0.00% |
| NFLX250321P00600000 | 2024-04-24 10:52AM EDT | 600.00 | 84.56 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NFLX250321P00610000 | 2024-04-19 2:31PM EDT | 610.00 | 93.50 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 0.00% |
| NFLX250321P00620000 | 2024-04-22 10:11AM EDT | 620.00 | 104.15 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| NFLX250321P00630000 | 2024-04-19 12:10PM EDT | 630.00 | 104.94 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321P00650000 | 2024-04-24 9:40AM EDT | 650.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NFLX250321P00660000 | 2024-04-18 12:25PM EDT | 660.00 | 97.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NFLX250321P00670000 | 2024-04-24 10:07AM EDT | 670.00 | 127.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321P00680000 | 2024-04-29 11:49AM EDT | 680.00 | 138.56 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NFLX250321P00690000 | 2024-04-15 11:27AM EDT | 690.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NFLX250321P00700000 | 2024-04-23 11:27AM EDT | 700.00 | 145.75 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NFLX250321P00710000 | 2024-04-19 9:57AM EDT | 710.00 | 146.20 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| NFLX250321P00720000 | 2024-04-19 12:10PM EDT | 720.00 | 171.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321P00740000 | 2024-04-24 2:54PM EDT | 740.00 | 189.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321P00780000 | 2024-04-19 12:42PM EDT | 780.00 | 227.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NFLX250321P00800000 | 2024-04-09 10:05AM EDT | 800.00 | 194.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX250321P00920000 | 2024-04-15 10:21AM EDT | 920.00 | 298.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.